이수화학

005950KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

10,770원-270 (-2.45%)전일 종가 2026-09-18

52주 위치

5,06017,99044%신고가 대비 -40.13%

시가총액: 2,832억
PER: 3.32
PBR: 1.50
EPS(TTM): 3,241원
BPS: 7,173원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가10,770원

시가총액2,832억

52주 최고17,990원

52주 최저5,060원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-20.6%	-26.2%	+33.8%	+30.4%	+88.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	11,200	11,250	10,740	10,770	-270	-2.45%	253,421	27.29억
2026-09-17	11,080	11,490	11,030	11,040	0	0.00%	188,006	20.76억
2026-09-16	11,310	11,310	10,860	11,040	-220	-1.95%	264,116	29.16억
2026-09-15	11,160	11,560	11,010	11,260	210	+1.90%	217,877	24.53억
2026-09-14	11,360	11,360	11,010	11,050	-310	-2.73%	242,808	26.83억
2026-09-11	11,450	11,690	11,350	11,360	-270	-2.32%	260,369	29.58억
2026-09-10	12,080	12,170	11,390	11,630	-480	-3.96%	668,635	77.76억
2026-09-09	11,880	12,240	11,750	12,110	230	+1.94%	437,076	52.93억
2026-09-08	11,900	12,050	11,680	11,880	160	+1.37%	400,622	47.59억
2026-09-07	11,930	12,200	11,680	11,720	-60	-0.51%	248,953	29.18억
2026-09-04	11,210	11,820	11,160	11,780	620	+5.56%	427,285	50.33억
2026-09-03	11,500	11,580	10,800	11,160	-140	-1.24%	389,342	43.45억
2026-09-02	12,250	12,370	11,300	11,300	-1,310	-10.39%	720,644	81.43억
2026-09-01	12,190	12,920	11,960	12,610	420	+3.45%	600,124	75.68억
2026-08-31	12,000	12,280	11,650	12,190	70	+0.58%	365,215	44.52억
2026-08-28	11,850	12,260	11,500	12,120	240	+2.02%	422,950	51.26억
2026-08-27	12,130	12,390	11,730	11,880	-190	-1.57%	551,627	65.53억
2026-08-26	11,820	12,180	11,540	12,070	210	+1.77%	420,105	50.71억
2026-08-25	12,060	12,060	11,500	11,860	-200	-1.66%	422,637	50.12억
2026-08-24	12,000	12,420	11,600	12,060	180	+1.52%	507,629	61.22억
2026-08-21	12,970	13,100	11,880	11,880	-1,360	-10.27%	834,007	99.08억
2026-08-20	12,900	13,540	12,610	13,240	510	+4.01%	680,871	90.15억
2026-08-19	13,130	13,430	12,590	12,730	-840	-6.19%	692,456	88.15억
2026-08-18	16,650	16,660	13,570	13,570	-2,080	-13.29%	2,328,818	316억
2026-08-14	15,500	15,900	14,730	15,650	260	+1.69%	1,142,052	179억
2026-08-13	14,400	15,690	13,980	15,390	990	+6.88%	1,101,162	169억
2026-08-12	14,560	14,660	14,110	14,400	-160	-1.10%	410,807	59.16억
2026-08-11	14,860	15,300	14,400	14,560	-300	-2.02%	444,139	64.67억
2026-08-10	14,510	15,260	14,300	14,860	560	+3.92%	687,530	102억
2026-08-07	13,710	14,550	13,340	14,300	600	+4.38%	600,055	85.81억
2026-08-06	13,020	14,110	12,760	13,700	450	+3.40%	420,778	57.65억
2026-08-05	13,620	14,000	13,230	13,250	-350	-2.57%	338,714	44.88억
2026-08-04	12,380	14,250	12,380	13,600	1,450	+11.93%	784,175	107억
2026-08-03	12,120	12,880	11,830	12,150	-250	-2.02%	316,919	38.51억
2026-07-31	12,000	12,530	11,650	12,400	960	+8.39%	424,842	52.68억
2026-07-30	10,680	12,100	10,640	11,440	350	+3.16%	309,716	35.43억
2026-07-29	12,260	12,580	10,460	11,090	-1,160	-9.47%	604,369	67.02억
2026-07-28	13,100	13,340	12,150	12,250	-1,370	-10.06%	419,886	51.44억
2026-07-27	14,180	14,550	13,170	13,620	-560	-3.95%	424,062	57.76억
2026-07-24	14,840	15,320	14,050	14,180	-670	-4.51%	706,412	100억
2026-07-23	13,450	15,700	13,450	14,850	1,450	+10.82%	1,477,696	219억
2026-07-22	12,810	13,890	12,810	13,400	800	+6.35%	447,447	59.96억
2026-07-21	12,050	12,670	11,730	12,600	450	+3.70%	375,419	47.3억
2026-07-20	12,380	12,830	12,130	12,150	-780	-6.03%	246,534	29.95억
2026-07-16	13,570	13,920	12,630	12,930	-670	-4.93%	350,504	45.32억
2026-07-15	14,230	14,860	13,600	13,600	-400	-2.86%	510,241	69.39억
2026-07-14	13,930	14,200	13,250	14,000	180	+1.30%	561,009	78.54억
2026-07-13	13,500	14,990	13,080	13,820	270	+1.99%	1,224,540	169억
2026-07-10	12,650	13,770	12,490	13,550	1,040	+8.31%	525,825	71.25억
2026-07-09	12,040	14,130	12,040	12,510	470	+3.90%	1,140,022	143억
2026-07-08	12,300	12,760	11,750	12,040	-760	-5.94%	449,737	54.15억
2026-07-07	13,380	13,380	12,200	12,800	-500	-3.76%	426,210	54.55억
2026-07-06	14,610	15,770	12,320	13,300	-820	-5.81%	1,334,452	177억
2026-07-03	13,600	15,750	13,600	14,120	570	+4.21%	1,981,028	280억
2026-07-02	13,230	13,800	12,070	13,550	320	+2.42%	592,632	80.3억
2026-07-01	13,340	13,950	12,880	13,230	-110	-0.82%	407,182	53.87억
2026-06-30	12,860	13,560	12,100	13,340	480	+3.73%	526,370	70.22억
2026-06-29	11,150	13,220	10,880	12,860	1,550	+13.70%	707,486	90.98억
2026-06-26	12,050	12,050	10,270	11,310	-810	-6.68%	617,058	69.79억
2026-06-25	11,600	12,990	11,310	12,120	540	+4.66%	564,161	68.38억
2026-06-24	11,400	12,200	11,100	11,580	-70	-0.60%	538,422	62.35억
2026-06-23	13,070	13,070	11,630	11,650	-1,420	-10.86%	481,974	56.15억
2026-06-22	13,370	13,830	12,600	13,070	-330	-2.46%	601,388	78.6억
2026-06-19	14,400	14,400	12,820	13,400	-1,190	-8.16%	965,173	129억
2026-06-18	13,800	14,950	12,890	14,590	680	+4.89%	1,317,706	192억
2026-06-17	14,280	14,460	13,530	13,910	-270	-1.90%	728,911	101억
2026-06-16	15,530	15,670	14,000	14,180	-1,160	-7.56%	930,529	132억
2026-06-15	16,950	17,590	14,750	15,340	-1,360	-8.14%	1,396,820	214억
2026-06-12	14,910	17,990	14,740	16,700	1,480	+9.72%	3,198,748	534억
2026-06-11	12,310	15,750	11,910	15,220	2,910	+23.64%	3,637,616	554억
2026-06-10	12,140	12,690	11,460	12,310	690	+5.94%	865	1,065만
2026-06-09	11,300	11,770	10,420	11,620	630	+5.73%	639,331	74.29억
2026-06-08	11,300	11,880	10,830	10,990	-1,250	-10.21%	813,034	89.35억
2026-06-05	11,900	12,430	11,000	12,240	110	+0.91%	734,533	89.91억
2026-06-04	12,890	13,350	11,850	12,130	-590	-4.64%	832,458	101억
2026-06-02	13,250	13,490	12,610	12,720	-530	-4.00%	628,168	79.9억
2026-06-01	13,800	14,120	12,950	13,250	-580	-4.19%	1,059,981	140억
2026-05-29	15,980	15,980	13,600	13,830	-1,720	-11.06%	1,603,526	222억
2026-05-28	15,960	16,270	14,610	15,550	-400	-2.51%	1,261,713	196억
2026-05-27	16,650	17,330	15,700	15,950	-560	-3.39%	1,582,594	252억
2026-05-26	16,240	16,910	15,510	16,510	270	+1.66%	1,955,062	323억
2026-05-22	15,750	17,940	15,730	16,240	390	+2.46%	4,076,230	662억
2026-05-21	13,930	16,440	13,000	15,850	1,770	+12.57%	8,294,375	1,315억
2026-05-20	12,330	14,400	12,330	14,080	1,880	+15.41%	11,079,635	1,560억
2026-05-19	10,800	12,490	10,560	12,200	1,410	+13.07%	5,509,436	672억
2026-05-18	10,430	11,800	10,080	10,790	780	+7.79%	4,131,142	446억
2026-05-15	10,270	11,990	9,700	10,010	-250	-2.44%	5,206,928	521억
2026-05-14	10,020	10,400	9,660	10,260	380	+3.85%	597,622	61.32억
2026-05-13	9,360	10,570	9,190	9,880	520	+5.56%	947,177	93.58억
2026-05-12	9,880	9,890	9,090	9,360	-520	-5.26%	659,538	61.73억
2026-05-11	10,260	10,280	9,730	9,880	-320	-3.14%	504,162	49.81억
2026-05-08	10,700	10,700	10,090	10,200	-550	-5.12%	514,200	52.45억
2026-05-07	10,640	11,070	10,260	10,750	-100	-0.92%	805,904	86.63억
2026-05-06	11,390	11,490	10,600	10,850	-420	-3.73%	999,719	108억
2026-05-04	11,300	11,840	10,870	11,270	140	+1.26%	1,378,352	155억
2026-04-30	11,830	11,920	11,100	11,130	-720	-6.08%	1,874,657	209억
2026-04-29	9,900	12,700	9,890	11,850	2,050	+20.92%	11,801,103	1,398억
2026-04-28	9,660	10,000	9,600	9,800	140	+1.45%	756,889	74.18억
2026-04-27	9,420	9,790	9,300	9,660	320	+3.43%	692,049	66.85억
2026-04-24	9,050	9,410	9,050	9,340	370	+4.12%	604,318	56.44억
2026-04-23	9,280	9,280	8,860	8,970	-300	-3.24%	541,737	48.59억
2026-04-22	9,300	9,340	8,960	9,270	20	+0.22%	318,787	29.55억
2026-04-21	9,080	9,600	9,070	9,250	250	+2.78%	711,255	65.79억
2026-04-20	9,100	9,300	8,790	9,000	-100	-1.10%	477,377	42.96억
2026-04-17	8,500	9,550	8,360	9,100	700	+8.33%	1,507,182	137억
2026-04-16	8,330	8,460	8,160	8,400	110	+1.33%	237,397	19.94억
2026-04-15	8,130	8,380	8,130	8,290	230	+2.85%	232,800	19.3억
2026-04-14	8,100	8,140	8,010	8,060	120	+1.51%	95,296	7.68억
2026-04-13	8,070	8,120	7,890	7,940	-150	-1.85%	117,886	9.36억
2026-04-10	7,990	8,160	7,990	8,090	110	+1.38%	109,557	8.86억
2026-04-09	8,150	8,170	7,920	7,980	-170	-2.09%	125,919	10.05억
2026-04-08	8,070	8,170	8,000	8,150	350	+4.49%	185,254	15.1억
2026-04-07	7,750	8,170	7,700	7,800	-50	-0.64%	181,749	14.18억
2026-04-06	7,900	8,170	7,810	7,850	30	+0.38%	192,055	15.08억
2026-04-03	7,700	7,820	7,640	7,820	230	+3.03%	89,839	7.03억
2026-04-02	8,030	8,130	7,500	7,590	-420	-5.24%	208,736	15.84억
2026-04-01	7,830	8,090	7,810	8,010	310	+4.03%	160,758	12.88억
2026-03-31	7,900	8,060	7,700	7,700	-200	-2.53%	126,198	9.72억
2026-03-30	7,970	7,970	7,540	7,900	-80	-1.00%	87,807	6.94억
2026-03-27	7,880	8,150	7,670	7,980	—	—	132,293	10.56억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)